ÜSTRA Hannoversche Verkehrsbetriebe Aktiengesellschaft (FRA:HVB)
Germany · Delayed Price · Currency is EUR 9.50
0.00 (0.00%)
Last updated: Jul 31, 2025
FRA:HVB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | 100 |
| Jul 30, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | 5 |
| Jul 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | 5 |
| Jul 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | 5 |
| Jul 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | -5.00% | 1 |
| Jul 24, 2025 | 9.40 | 10.00 | 9.40 | 10.00 | - | 6.38% | 1 |
| Jul 23, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -2.59% | 76 |
| Jul 22, 2025 | 9.15 | 9.65 | 9.15 | 9.65 | - | - | 76 |
| Jul 21, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 110 |
| Jul 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 11 |
| Jul 17, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 11 |
| Jul 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 11 |
| Jul 15, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 11 |
| Jul 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | -1.53% | 11 |
| Jul 11, 2025 | 9.65 | 9.80 | 9.65 | 9.80 | - | 1.55% | 11 |
| Jul 10, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 30 |
| Jul 9, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | -1.53% | - |
| Jul 8, 2025 | 9.65 | 9.80 | 9.65 | 9.80 | - | 1.55% | 30 |
| Jul 7, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 100 |
| Jul 4, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | - | 100 |
| Jul 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | 2.66% | - |
| Jul 2, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -6.00% | - |
| Jul 1, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | - | 2.04% | 100 |
| Jun 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | - |
| Jun 27, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | 10 |
| Jun 26, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | - |
| Jun 25, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | -2.00% | 10 |
| Jun 24, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | - | 2.04% | 10 |
| Jun 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | - |
| Jun 20, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | 5 |
| Jun 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | 5 |
| Jun 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | 5 |
| Jun 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | 5 |
| Jun 16, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | - |
| Jun 13, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | - |
| Jun 12, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | 5 |
| Jun 11, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | -2.00% | 5 |
| Jun 10, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | - | - | 5 |
| Jun 9, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | - | 2.04% | 10 |
| Jun 6, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | 100 |
| Jun 5, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | 100 |
| Jun 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | -2.00% | 100 |
| Jun 3, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | - | 2.04% | 100 |
| Jun 2, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | 90 |
| May 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | 90 |
| May 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | 90 |
| May 28, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | - |
| May 27, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | -2.00% | - |
| May 26, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | - | 2.04% | 90 |
| May 23, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | - | 12 |